시장 데이터를 불러오는 중
전체 종목
오가논 & 코 과거 주가
Organon & Co. Common Stock · OGN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Organon & Co. Common Stock · OGN · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,453 | ₩18,547 | ₩18,440 | ₩18,520 | +0.36% | 326.5만 |
| 2026.10.08 | ₩18,480 | ₩18,507 | ₩18,440 | ₩18,440 | -0.22% | 209만 |
| 2026.10.07 | ₩18,399 | ₩18,493 | ₩18,399 | ₩18,493 | +0.51% | 220.8만 |
| 2026.10.06 | ₩18,426 | ₩18,440 | ₩18,413 | ₩18,426 | 0.00% | 194.9만 |
| 2026.10.05 | ₩18,399 | ₩18,440 | ₩18,373 | ₩18,373 | -0.15% | 288.2만 |
| 2026.10.02 | ₩18,386 | ₩18,440 | ₩18,386 | ₩18,399 | +0.07% | 192.1만 |
| 2026.10.01 | ₩18,386 | ₩18,426 | ₩18,386 | ₩18,386 | 0.00% | 210.5만 |
| 2026.09.30 | ₩18,426 | ₩18,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,373 |
| -0.29% |
| 206.7만 |
| 2026.09.29 | ₩18,413 | ₩18,440 | ₩18,399 | ₩18,426 | +0.07% | 162.9만 |
|---|
| 2026.09.28 | ₩18,440 | ₩18,440 | ₩18,399 | ₩18,413 | -0.15% | 199만 |
|---|
| 2026.09.25 | ₩18,426 | ₩18,426 | ₩18,373 | ₩18,413 | -0.07% | 139.4만 |
|---|
| 2026.09.24 | ₩18,399 | ₩18,426 | ₩18,399 | ₩18,399 | 0.00% | 221.5만 |
|---|
| 2026.09.23 | ₩18,386 | ₩18,426 | ₩18,373 | ₩18,413 | +0.15% | 98.3만 |
|---|
| 2026.09.22 | ₩18,373 | ₩18,399 | ₩18,346 | ₩18,373 | 0.00% | 136.5만 |
|---|
| 2026.09.21 | ₩18,373 | ₩18,453 | ₩18,332 | ₩18,346 | -0.15% | 311.7만 |
|---|
| 2026.09.18 | ₩18,346 | ₩18,373 | ₩18,346 | ₩18,346 | 0.00% | 494.2만 |
|---|
| 2026.09.17 | ₩18,332 | ₩18,359 | ₩18,319 | ₩18,359 | +0.15% | 126.3만 |
|---|
| 2026.09.16 | ₩18,306 | ₩18,346 | ₩18,306 | ₩18,332 | +0.15% | 207.3만 |
|---|
| 2026.09.15 | ₩18,306 | ₩18,346 | ₩18,306 | ₩18,319 | +0.07% | 359.4만 |
|---|
| 2026.09.14 | ₩18,292 | ₩18,332 | ₩18,292 | ₩18,306 | +0.07% | 125.2만 |
|---|
| 2026.09.11 | ₩18,306 | ₩18,306 | ₩18,279 | ₩18,292 | -0.07% | 172.8만 |
|---|
| 2026.09.10 | ₩18,319 | ₩18,319 | ₩18,279 | ₩18,279 | -0.22% | 208.2만 |
|---|
| 2026.09.09 | ₩18,480 | ₩18,480 | ₩18,285 | ₩18,332 | -0.80% | 556.5만 |
|---|
| 2026.09.08 | ₩18,467 | ₩18,480 | ₩18,440 | ₩18,440 | -0.15% | 163만 |
|---|
| 2026.09.04 | ₩18,453 | ₩18,480 | ₩18,453 | ₩18,480 | +0.15% | 487.3만 |
|---|
| 2026.09.03 | ₩18,467 | ₩18,480 | ₩18,406 | ₩18,467 | 0.00% | 392.3만 |
|---|
| 2026.09.02 | ₩18,467 | ₩18,480 | ₩18,453 | ₩18,467 | 0.00% | 362.6만 |
|---|
| 2026.09.01 | ₩18,440 | ₩18,487 | ₩18,440 | ₩18,453 | +0.07% | 343.7만 |
|---|
| 2026.08.31 | ₩18,453 | ₩18,467 | ₩18,440 | ₩18,453 | 0.00% | 405.3만 |
|---|
| 2026.08.28 | ₩18,453 | ₩18,467 | ₩18,453 | ₩18,453 | 0.00% | 270.8만 |
|---|
| 2026.08.27 | ₩18,453 | ₩18,467 | ₩18,453 | ₩18,453 | 0.00% | 319.4만 |
|---|
| 2026.08.26 | ₩18,426 | ₩18,467 | ₩18,426 | ₩18,467 | +0.22% | 415.4만 |
|---|
| 2026.08.25 | ₩18,426 | ₩18,453 | ₩18,426 | ₩18,440 | +0.07% | 356.3만 |
|---|
| 2026.08.24 | ₩18,413 | ₩18,453 | ₩18,399 | ₩18,440 | +0.15% | 458.3만 |
|---|
| 2026.08.21 | ₩18,426 | ₩18,453 | ₩18,413 | ₩18,440 | +0.07% | 176.6만 |
|---|
| 2026.08.20 | ₩18,373 | ₩18,426 | ₩18,373 | ₩18,426 | +0.29% | 404.5만 |
|---|
| 2026.08.19 | ₩18,386 | ₩18,426 | ₩18,359 | ₩18,413 | +0.15% | 331.4만 |
|---|
| 2026.08.18 | ₩18,373 | ₩18,399 | ₩18,326 | ₩18,346 | -0.15% | 215.8만 |
|---|
| 2026.08.17 | ₩18,386 | ₩18,399 | ₩18,359 | ₩18,373 | -0.07% | 231.7만 |
|---|
| 2026.08.14 | ₩18,359 | ₩18,399 | ₩18,359 | ₩18,399 | +0.22% | 211.3만 |
|---|
| 2026.08.13 | ₩18,386 | ₩18,399 | ₩18,319 | ₩18,399 | +0.07% | 208.2만 |
|---|
| 2026.08.12 | ₩18,306 | ₩18,373 | ₩18,306 | ₩18,319 | +0.07% | 560.7만 |
|---|
| 2026.08.11 | ₩18,252 | ₩18,319 | ₩18,252 | ₩18,306 | +0.29% | 268.8만 |
|---|
| 2026.08.10 | ₩18,185 | ₩18,279 | ₩18,185 | ₩18,265 | +0.44% | 146.4만 |
|---|
| 2026.08.07 | ₩18,198 | ₩18,252 | ₩18,171 | ₩18,239 | +0.22% | 333.3만 |
|---|
| 2026.08.06 | ₩18,212 | ₩18,212 | ₩18,158 | ₩18,171 | -0.22% | 188만 |
|---|
| 2026.08.05 | ₩18,185 | ₩18,212 | ₩18,185 | ₩18,198 | +0.07% | 214.8만 |
|---|
| 2026.08.04 | ₩18,198 | ₩18,198 | ₩18,171 | ₩18,185 | -0.07% | 161.1만 |
|---|
| 2026.08.03 | ₩18,198 | ₩18,198 | ₩18,165 | ₩18,185 | -0.07% | 190.8만 |
|---|
| 2026.07.31 | ₩18,171 | ₩18,198 | ₩18,158 | ₩18,171 | 0.00% | 268.9만 |
|---|
| 2026.07.30 | ₩18,171 | ₩18,185 | ₩18,145 | ₩18,171 | 0.00% | 180.5만 |
|---|
| 2026.07.29 | ₩18,131 | ₩18,185 | ₩18,131 | ₩18,158 | +0.15% | 260만 |
|---|
| 2026.07.28 | ₩18,131 | ₩18,171 | ₩18,131 | ₩18,131 | 0.00% | 233만 |
|---|
| 2026.07.27 | ₩18,131 | ₩18,158 | ₩18,118 | ₩18,158 | +0.15% | 265.4만 |
|---|
| 2026.07.24 | ₩18,212 | ₩18,212 | ₩18,131 | ₩18,131 | -0.44% | 382.4만 |
|---|
| 2026.07.23 | ₩18,118 | ₩18,212 | ₩18,118 | ₩18,185 | +0.37% | 656.4만 |
|---|
| 2026.07.22 | ₩18,131 | ₩18,158 | ₩18,131 | ₩18,131 | 0.00% | 248.7만 |
|---|
| 2026.07.21 | ₩18,145 | ₩18,145 | ₩18,118 | ₩18,118 | -0.15% | 138.1만 |
|---|
| 2026.07.20 | ₩18,118 | ₩18,131 | ₩18,091 | ₩18,091 | -0.15% | 196.3만 |
|---|
| 2026.07.17 | ₩18,091 | ₩18,145 | ₩18,091 | ₩18,131 | +0.22% | 158.6만 |
|---|
| 2026.07.16 | ₩18,091 | ₩18,118 | ₩18,091 | ₩18,091 | 0.00% | 269.5만 |
|---|
| 2026.07.15 | ₩18,104 | ₩18,118 | ₩18,091 | ₩18,091 | -0.07% | 234만 |
|---|
| 2026.07.14 | ₩18,104 | ₩18,118 | ₩18,091 | ₩18,104 | 0.00% | 204만 |
|---|
| 2026.07.13 | ₩18,133 | ₩18,145 | ₩18,091 | ₩18,104 | -0.16% | 161.6만 |
|---|
| 2026.07.10 | ₩18,091 | ₩18,145 | ₩18,078 | ₩18,131 | +0.22% | 302.4만 |
|---|
| 2026.07.09 | ₩18,104 | ₩18,118 | ₩18,091 | ₩18,091 | -0.07% | 112.9만 |
|---|
| 2026.07.08 | ₩18,104 | ₩18,118 | ₩18,051 | ₩18,064 | -0.22% | 406.6만 |
|---|
| 2026.07.07 | ₩18,178 | ₩18,185 | ₩18,091 | ₩18,118 | -0.33% | 289.5만 |
|---|
| 2026.07.06 | ₩18,171 | ₩18,212 | ₩18,104 | ₩18,185 | +0.07% | 428.6만 |
|---|
| 2026.07.02 | ₩18,198 | ₩18,225 | ₩18,138 | ₩18,171 | -0.15% | 150.8만 |
|---|
| 2026.07.01 | ₩18,118 | ₩18,239 | ₩18,118 | ₩18,145 | +0.15% | 256.4만 |
|---|
| 2026.06.30 | ₩18,104 | ₩18,171 | ₩18,091 | ₩18,158 | +0.30% | 183.4만 |
|---|
| 2026.06.29 | ₩18,118 | ₩18,171 | ₩18,098 | ₩18,171 | +0.30% | 145만 |
|---|
| 2026.06.26 | ₩18,051 | ₩18,178 | ₩18,051 | ₩18,104 | +0.30% | 288.9만 |
|---|
| 2026.06.25 | ₩18,091 | ₩18,091 | ₩18,051 | ₩18,064 | -0.15% | 129.4만 |
|---|
| 2026.06.24 | ₩18,051 | ₩18,078 | ₩18,025 | ₩18,078 | +0.15% | 309.9만 |
|---|
| 2026.06.23 | ₩17,970 | ₩18,051 | ₩17,957 | ₩18,037 | +0.37% | 153.4만 |
|---|
| 2026.06.22 | ₩17,997 | ₩18,024 | ₩17,957 | ₩17,970 | -0.15% | 221.8만 |
|---|
| 2026.06.18 | ₩18,024 | ₩18,024 | ₩17,970 | ₩18,011 | -0.07% | 507.5만 |
|---|
| 2026.06.17 | ₩17,997 | ₩18,064 | ₩17,997 | ₩17,997 | 0.00% | 272.9만 |
|---|
| 2026.06.16 | ₩18,024 | ₩18,037 | ₩17,997 | ₩17,997 | -0.15% | 259만 |
|---|
| 2026.06.15 | ₩18,011 | ₩18,051 | ₩17,997 | ₩18,024 | +0.07% | 216.4만 |
|---|
| 2026.06.12 | ₩18,064 | ₩18,091 | ₩18,011 | ₩18,024 | -0.22% | 181.6만 |
|---|
| 2026.06.11 | ₩17,970 | ₩18,091 | ₩17,970 | ₩18,037 | +0.37% | 418.7만 |
|---|
| 2026.06.10 | ₩17,957 | ₩17,997 | ₩17,930 | ₩17,944 | -0.07% | 169.3만 |
|---|
| 2026.06.09 | ₩17,970 | ₩18,031 | ₩17,944 | ₩17,970 | 0.00% | 178.1만 |
|---|
| 2026.06.08 | ₩17,970 | ₩17,977 | ₩17,930 | ₩17,957 | -0.07% | 275.9만 |
|---|
| 2026.06.05 | ₩17,944 | ₩17,970 | ₩17,917 | ₩17,917 | -0.15% | 218.8만 |
|---|
| 2026.06.04 | ₩17,970 | ₩17,970 | ₩17,950 | ₩17,970 | 0.00% | 132.6만 |
|---|
| 2026.06.03 | ₩17,917 | ₩17,970 | ₩17,917 | ₩17,970 | +0.30% | 256.6만 |
|---|
| 2026.06.02 | ₩17,957 | ₩17,970 | ₩17,917 | ₩17,944 | -0.07% | 256.8만 |
|---|
| 2026.06.01 | ₩17,930 | ₩17,970 | ₩17,903 | ₩17,917 | -0.07% | 352.8만 |
|---|
| 2026.05.29 | ₩17,903 | ₩17,957 | ₩17,890 | ₩17,890 | -0.07% | 541.7만 |
|---|
| 2026.05.28 | ₩17,944 | ₩17,957 | ₩17,903 | ₩17,903 | -0.22% | 329.3만 |
|---|
| 2026.05.27 | ₩17,984 | ₩18,011 | ₩17,930 | ₩17,944 | -0.22% | 338.9만 |
|---|
| 2026.05.26 | ₩18,024 | ₩18,024 | ₩17,957 | ₩17,984 | -0.22% | 267.1만 |
|---|
| 2026.05.22 | ₩18,011 | ₩18,051 | ₩17,997 | ₩18,011 | 0.00% | 212.1만 |
|---|
| 2026.05.21 | ₩18,011 | ₩18,064 | ₩17,997 | ₩17,997 | -0.07% | 349.9만 |
|---|
| 2026.05.20 | ₩18,011 | ₩18,078 | ₩17,984 | ₩18,051 | +0.22% | 247.1만 |
|---|
| 2026.05.19 | ₩18,024 | ₩18,037 | ₩17,984 | ₩17,997 | -0.15% | 250.3만 |
|---|
| 2026.05.18 | ₩17,997 | ₩18,064 | ₩17,970 | ₩17,997 | 0.00% | 423.4만 |
|---|
| 2026.05.15 | ₩17,930 | ₩17,984 | ₩17,890 | ₩17,970 | +0.22% | 328만 |
|---|
| 2026.05.14 | ₩17,876 | ₩17,930 | ₩17,870 | ₩17,917 | +0.23% | 393.9만 |
|---|
| 2026.05.13 | ₩17,876 | ₩17,903 | ₩17,836 | ₩17,890 | +0.08% | 580.6만 |
|---|
| 2026.05.12 | ₩17,890 | ₩17,890 | ₩17,809 | ₩17,850 | -0.22% | 486.4만 |
|---|
| 2026.05.11 | ₩17,903 | ₩17,944 | ₩17,850 | ₩17,876 | -0.15% | 492.8만 |
|---|
| 2026.05.08 | ₩17,917 | ₩17,923 | ₩17,809 | ₩17,903 | -0.07% | 677.7만 |
|---|
| 2026.05.07 | ₩17,930 | ₩18,011 | ₩17,850 | ₩17,863 | -0.37% | 809.3만 |
|---|
| 2026.05.06 | ₩17,890 | ₩18,024 | ₩17,876 | ₩17,984 | +0.52% | 826.4만 |
|---|
| 2026.05.05 | ₩17,823 | ₩17,903 | ₩17,789 | ₩17,903 | +0.45% | 724만 |
|---|
| 2026.05.04 | ₩17,823 | ₩17,836 | ₩17,783 | ₩17,783 | -0.23% | 641.2만 |
|---|
| 2026.05.01 | ₩17,850 | ₩17,863 | ₩17,769 | ₩17,823 | -0.15% | 997.8만 |
|---|
| 2026.04.30 | ₩17,863 | ₩17,957 | ₩17,769 | ₩17,769 | -0.53% | 1490.9만 |
|---|
| 2026.04.29 | ₩17,890 | ₩17,917 | ₩17,836 | ₩17,890 | 0.00% | 1721.5만 |
|---|
| 2026.04.28 | ₩17,689 | ₩17,938 | ₩17,675 | ₩17,863 | +0.99% | 3674만 |
|---|
| 2026.04.27 | ₩17,722 | ₩17,756 | ₩17,635 | ₩17,648 | -0.42% | 1.3억 |
|---|
| 2026.04.24 | ₩14,410 | ₩15,530 | ₩13,350 | ₩15,100 | +4.79% | 3187.6만 |
|---|
| 2026.04.23 | ₩12,190 | ₩12,204 | ₩11,406 | ₩11,533 | -5.39% | 426.6만 |
|---|
| 2026.04.22 | ₩12,029 | ₩12,593 | ₩11,954 | ₩12,257 | +1.90% | 660.4만 |
|---|
| 2026.04.21 | ₩12,418 | ₩12,687 | ₩11,781 | ₩11,855 | -4.54% | 560만 |
|---|
| 2026.04.20 | ₩12,982 | ₩13,183 | ₩12,351 | ₩12,418 | -4.34% | 725만 |
|---|
| 2026.04.17 | ₩12,405 | ₩13,116 | ₩12,346 | ₩13,089 | +5.51% | 700.3만 |
|---|
| 2026.04.16 | ₩12,968 | ₩13,102 | ₩12,271 | ₩12,512 | -3.52% | 1026.8만 |
|---|
| 2026.04.15 | ₩11,694 | ₩12,539 | ₩11,178 | ₩12,351 | +5.62% | 963.8만 |
|---|
| 2026.04.14 | ₩11,480 | ₩11,808 | ₩10,903 | ₩11,667 | +1.64% | 695.5만 |
|---|
| 2026.04.13 | ₩11,493 | ₩12,003 | ₩10,883 | ₩11,453 | -0.35% | 1408.5만 |
|---|
| 2026.04.10 | ₩10,742 | ₩11,976 | ₩10,648 | ₩11,842 | +10.24% | 3948.4만 |
|---|
| 2026.04.09 | ₩7,818 | ₩9,334 | ₩7,805 | ₩9,267 | +18.52% | 1001.9만 |
|---|
| 2026.04.08 | ₩8,409 | ₩8,449 | ₩7,832 | ₩7,859 | -6.54% | 498.5만 |
|---|
| 2026.04.07 | ₩8,046 | ₩8,301 | ₩7,966 | ₩8,207 | +2.00% | 302.2만 |
|---|
| 2026.04.06 | ₩8,516 | ₩8,583 | ₩8,053 | ₩8,113 | -4.72% | 296만 |
|---|
| 2026.04.02 | ₩8,100 | ₩8,543 | ₩7,979 | ₩8,529 | +5.30% | 339.7만 |
|---|
| 2026.04.01 | ₩8,006 | ₩8,268 | ₩7,912 | ₩8,234 | +2.85% | 446.6만 |
|---|
| 2026.03.31 | ₩7,711 | ₩8,067 | ₩7,691 | ₩8,033 | +4.17% | 300.3만 |
|---|
| 2026.03.30 | ₩7,939 | ₩7,953 | ₩7,631 | ₩7,644 | -3.72% | 327.1만 |
|---|
| 2026.03.27 | ₩8,181 | ₩8,248 | ₩7,818 | ₩7,832 | -4.26% | 293.1만 |
|---|
| 2026.03.26 | ₩8,113 | ₩8,429 | ₩8,060 | ₩8,113 | 0.00% | 252만 |
|---|
| 2026.03.25 | ₩8,341 | ₩8,355 | ₩8,080 | ₩8,181 | -1.93% | 374.3만 |
|---|
| 2026.03.24 | ₩8,046 | ₩8,355 | ₩7,966 | ₩8,194 | +1.83% | 394.3만 |
|---|
| 2026.03.23 | ₩8,248 | ₩8,281 | ₩7,725 | ₩8,167 | -0.98% | 592만 |
|---|
| 2026.03.20 | ₩8,435 | ₩8,449 | ₩8,073 | ₩8,087 | -4.13% | 633.6만 |
|---|
| 2026.03.19 | ₩8,315 | ₩8,462 | ₩8,288 | ₩8,409 | +1.13% | 267.1만 |
|---|
| 2026.03.18 | ₩8,395 | ₩8,429 | ₩8,254 | ₩8,355 | -0.48% | 331.5만 |
|---|
| 2026.03.17 | ₩8,583 | ₩8,757 | ₩8,476 | ₩8,569 | -0.16% | 277.5만 |
|---|
| 2026.03.16 | ₩8,596 | ₩8,610 | ₩8,362 | ₩8,502 | -1.09% | 353.7만 |
|---|
| 2026.03.13 | ₩8,502 | ₩8,687 | ₩8,476 | ₩8,516 | +0.16% | 283.9만 |
|---|
| 2026.03.12 | ₩8,543 | ₩8,690 | ₩8,415 | ₩8,489 | -0.63% | 405.6만 |
|---|
| 2026.03.11 | ₩8,650 | ₩8,737 | ₩8,549 | ₩8,583 | -0.78% | 245.6만 |
|---|
| 2026.03.10 | ₩8,797 | ₩8,878 | ₩8,502 | ₩8,690 | -1.22% | 380.1만 |
|---|
| 2026.03.09 | ₩8,717 | ₩8,811 | ₩8,502 | ₩8,757 | +0.46% | 376.4만 |
|---|
| 2026.03.06 | ₩8,932 | ₩8,945 | ₩8,757 | ₩8,797 | -1.50% | 254.7만 |
|---|
| 2026.03.05 | ₩9,146 | ₩9,361 | ₩8,932 | ₩8,999 | -1.61% | 292.7만 |
|---|
| 2026.03.04 | ₩9,334 | ₩9,468 | ₩9,160 | ₩9,213 | -1.29% | 315.2만 |
|---|
| 2026.03.03 | ₩9,441 | ₩9,515 | ₩9,227 | ₩9,253 | -1.99% | 262.9만 |
|---|
| 2026.03.02 | ₩9,522 | ₩9,709 | ₩9,441 | ₩9,642 | +1.27% | 283.7만 |
|---|
| 2026.02.27 | ₩9,669 | ₩9,843 | ₩9,495 | ₩9,776 | +1.11% | 374만 |
|---|
| 2026.02.26 | ₩10,018 | ₩10,051 | ₩9,595 | ₩9,696 | -3.21% | 443.6만 |
|---|
| 2026.02.25 | ₩10,876 | ₩10,957 | ₩10,058 | ₩10,071 | -7.40% | 508.4만 |
|---|
| 2026.02.24 | ₩10,541 | ₩11,050 | ₩10,541 | ₩10,916 | +3.56% | 468만 |
|---|
| 2026.02.23 | ₩10,916 | ₩10,916 | ₩10,594 | ₩10,621 | -2.70% | 407.5만 |
|---|
| 2026.02.20 | ₩10,313 | ₩10,930 | ₩10,192 | ₩10,863 | +5.33% | 671.8만 |
|---|
| 2026.02.19 | ₩9,978 | ₩10,145 | ₩9,937 | ₩10,085 | +1.08% | 304.7만 |
|---|
| 2026.02.18 | ₩9,803 | ₩10,124 | ₩9,723 | ₩10,004 | +2.05% | 368.1만 |
|---|
| 2026.02.17 | ₩9,951 | ₩10,031 | ₩9,703 | ₩9,763 | -1.89% | 379.1만 |
|---|
| 2026.02.13 | ₩9,414 | ₩10,165 | ₩9,351 | ₩9,911 | +5.27% | 548.8만 |
|---|
| 2026.02.12 | ₩8,985 | ₩9,763 | ₩8,717 | ₩9,468 | +5.37% | 1263.3만 |
|---|
| 2026.02.11 | ₩10,407 | ₩10,474 | ₩10,246 | ₩10,313 | -0.90% | 447.4만 |
|---|
| 2026.02.10 | ₩10,608 | ₩10,729 | ₩10,474 | ₩10,474 | -1.26% | 417.5만 |
|---|
| 2026.02.09 | ₩10,916 | ₩11,017 | ₩10,380 | ₩10,608 | -2.83% | 458.8만 |
|---|
| 2026.02.06 | ₩10,943 | ₩11,305 | ₩10,702 | ₩11,010 | +0.61% | 401.8만 |
|---|
| 2026.02.05 | ₩11,037 | ₩11,332 | ₩10,702 | ₩10,863 | -1.58% | 356.2만 |
|---|
| 2026.02.04 | ₩10,809 | ₩11,372 | ₩10,796 | ₩11,117 | +2.85% | 401.3만 |
|---|
| 2026.02.03 | ₩10,876 | ₩11,171 | ₩10,708 | ₩10,729 | -1.36% | 457만 |
|---|
| 2026.02.02 | ₩11,439 | ₩11,439 | ₩10,822 | ₩10,997 | -3.87% | 559.1만 |
|---|
| 2026.01.30 | ₩11,292 | ₩11,466 | ₩10,829 | ₩11,453 | +1.43% | 676.1만 |
|---|
| 2026.01.29 | ₩11,909 | ₩12,043 | ₩11,379 | ₩11,533 | -3.15% | 553.3만 |
|---|
| 2026.01.28 | ₩11,989 | ₩12,271 | ₩11,828 | ₩11,922 | -0.56% | 471만 |
|---|
| 2026.01.27 | ₩12,070 | ₩12,358 | ₩11,882 | ₩12,070 | 0.00% | 366.8만 |
|---|
| 2026.01.26 | ₩13,062 | ₩13,062 | ₩12,190 | ₩12,204 | -6.57% | 431.9만 |
|---|
| 2026.01.23 | ₩13,075 | ₩13,330 | ₩13,008 | ₩13,089 | +0.10% | 448.8만 |
|---|
| 2026.01.22 | ₩12,915 | ₩13,142 | ₩12,371 | ₩13,062 | +1.14% | 542.8만 |
|---|
| 2026.01.21 | ₩12,740 | ₩12,894 | ₩12,190 | ₩12,861 | +0.95% | 696만 |
|---|
| 2026.01.20 | ₩12,271 | ₩12,928 | ₩12,003 | ₩12,687 | +3.39% | 2489.8만 |
|---|
| 2026.01.16 | ₩11,627 | ₩11,801 | ₩11,547 | ₩11,748 | +1.04% | 461.3만 |
|---|
| 2026.01.15 | ₩11,506 | ₩11,708 | ₩10,957 | ₩11,667 | +1.40% | 653.1만 |
|---|
| 2026.01.14 | ₩11,426 | ₩11,654 | ₩11,305 | ₩11,547 | +1.06% | 471.8만 |
|---|
| 2026.01.13 | ₩11,117 | ₩11,493 | ₩10,997 | ₩11,305 | +1.69% | 835.1만 |
|---|
| 2026.01.12 | ₩10,796 | ₩11,010 | ₩10,675 | ₩10,889 | +0.87% | 694.4만 |
|---|
| 2026.01.09 | ₩10,983 | ₩11,117 | ₩10,588 | ₩10,796 | -1.71% | 382.3만 |
|---|
| 2026.01.08 | ₩10,849 | ₩11,265 | ₩10,769 | ₩10,903 | +0.49% | 782.5만 |
|---|
| 2026.01.07 | ₩10,916 | ₩11,386 | ₩10,675 | ₩10,983 | +0.61% | 715.7만 |
|---|
| 2026.01.06 | ₩9,924 | ₩10,916 | ₩9,911 | ₩10,822 | +9.05% | 862.6만 |
|---|
| 2026.01.05 | ₩9,656 | ₩10,393 | ₩9,622 | ₩9,978 | +3.33% | 651.3만 |
|---|
| 2026.01.02 | ₩9,723 | ₩9,964 | ₩9,589 | ₩9,709 | -0.14% | 319.5만 |
|---|
| 2025.12.31 | ₩9,535 | ₩9,750 | ₩9,495 | ₩9,615 | +0.84% | 334.9만 |
|---|
| 2025.12.30 | ₩9,522 | ₩9,696 | ₩9,522 | ₩9,562 | +0.42% | 443.7만 |
|---|
| 2025.12.29 | ₩9,589 | ₩9,589 | ₩9,414 | ₩9,535 | -0.56% | 436.7만 |
|---|
| 2025.12.26 | ₩9,589 | ₩9,669 | ₩9,401 | ₩9,629 | +0.42% | 261.2만 |
|---|
| 2025.12.24 | ₩9,481 | ₩9,622 | ₩9,429 | ₩9,508 | +0.28% | 202.1만 |
|---|
| 2025.12.23 | ₩9,361 | ₩9,528 | ₩9,347 | ₩9,508 | +1.58% | 357.4만 |
|---|
| 2025.12.22 | ₩9,119 | ₩9,401 | ₩9,106 | ₩9,361 | +2.65% | 497.2만 |
|---|
| 2025.12.19 | ₩9,119 | ₩9,273 | ₩9,052 | ₩9,160 | +0.44% | 728.1만 |
|---|
| 2025.12.18 | ₩9,401 | ₩9,441 | ₩9,059 | ₩9,173 | -2.43% | 473.1만 |
|---|
| 2025.12.17 | ₩9,320 | ₩9,569 | ₩9,307 | ₩9,374 | +0.58% | 450.4만 |
|---|
| 2025.12.16 | ₩9,387 | ₩9,401 | ₩9,146 | ₩9,347 | -0.43% | 499.1만 |
|---|
| 2025.12.15 | ₩9,656 | ₩9,817 | ₩9,387 | ₩9,414 | -2.50% | 567.3만 |
|---|
| 2025.12.12 | ₩9,884 | ₩9,911 | ₩9,455 | ₩9,615 | -2.71% | 468만 |
|---|
| 2025.12.11 | ₩9,723 | ₩10,045 | ₩9,696 | ₩9,870 | +1.52% | 438.7만 |
|---|
| 2025.12.10 | ₩9,387 | ₩9,750 | ₩9,255 | ₩9,629 | +2.57% | 720.4만 |
|---|
| 2025.12.09 | ₩9,548 | ₩9,736 | ₩9,253 | ₩9,320 | -2.39% | 531.8만 |
|---|
| 2025.12.08 | ₩9,575 | ₩9,837 | ₩9,524 | ₩9,776 | +2.10% | 500.9만 |
|---|
| 2025.12.05 | ₩9,575 | ₩9,642 | ₩9,445 | ₩9,575 | 0.00% | 332.6만 |
|---|
| 2025.12.04 | ₩9,763 | ₩9,817 | ₩9,508 | ₩9,575 | -1.92% | 317.8만 |
|---|
| 2025.12.03 | ₩10,098 | ₩10,206 | ₩9,709 | ₩9,750 | -3.45% | 394.9만 |
|---|
| 2025.12.02 | ₩10,232 | ₩10,279 | ₩9,850 | ₩10,045 | -1.83% | 511.6만 |
|---|
| 2025.12.01 | ₩10,299 | ₩10,475 | ₩10,179 | ₩10,192 | -1.04% | 390.4만 |
|---|
| 2025.11.28 | ₩10,420 | ₩10,527 | ₩10,279 | ₩10,340 | -0.77% | 195.2만 |
|---|
| 2025.11.26 | ₩10,058 | ₩10,534 | ₩9,984 | ₩10,380 | +3.20% | 471.8만 |
|---|
| 2025.11.25 | ₩9,562 | ₩10,112 | ₩9,535 | ₩10,071 | +5.33% | 490.4만 |
|---|
| 2025.11.24 | ₩9,669 | ₩9,669 | ₩9,314 | ₩9,468 | -2.08% | 495.2만 |
|---|
| 2025.11.21 | ₩9,602 | ₩9,978 | ₩9,575 | ₩9,656 | +0.56% | 562.2만 |
|---|
| 2025.11.20 | ₩9,978 | ₩10,085 | ₩9,455 | ₩9,562 | -4.17% | 532.2만 |
|---|
| 2025.11.19 | ₩10,273 | ₩10,313 | ₩9,897 | ₩9,991 | -2.74% | 666.2만 |
|---|
| 2025.11.18 | ₩10,219 | ₩10,501 | ₩10,112 | ₩10,340 | +1.18% | 544.5만 |
|---|
| 2025.11.17 | ₩10,125 | ₩10,440 | ₩9,890 | ₩10,259 | +1.32% | 527.7만 |
|---|
| 2025.11.14 | ₩10,299 | ₩10,568 | ₩9,984 | ₩10,098 | -1.95% | 712.5만 |
|---|
| 2025.11.13 | ₩10,299 | ₩10,541 | ₩10,058 | ₩10,219 | -0.78% | 608.4만 |
|---|
| 2025.11.12 | ₩10,058 | ₩10,527 | ₩9,857 | ₩10,340 | +2.80% | 765만 |
|---|
| 2025.11.11 | ₩10,219 | ₩10,407 | ₩9,783 | ₩10,085 | -1.31% | 1065.2만 |
|---|
| 2025.11.10 | ₩9,280 | ₩10,407 | ₩9,186 | ₩10,340 | +11.42% | 1680.1만 |
|---|
| 2025.11.07 | ₩9,066 | ₩9,119 | ₩8,643 | ₩9,092 | +0.30% | 647.4만 |
|---|
| 2025.11.06 | ₩8,516 | ₩9,079 | ₩8,489 | ₩8,999 | +5.67% | 802.9만 |
|---|
| 2025.11.05 | ₩8,690 | ₩8,797 | ₩8,502 | ₩8,556 | -1.54% | 585.1만 |
|---|
| 2025.11.04 | ₩8,838 | ₩8,985 | ₩8,704 | ₩8,744 | -1.06% | 510.4만 |
|---|
| 2025.11.03 | ₩9,066 | ₩9,193 | ₩8,730 | ₩8,999 | -0.74% | 631.1만 |
|---|
| 2025.10.31 | ₩8,864 | ₩9,287 | ₩8,784 | ₩9,052 | +2.12% | 805.1만 |
|---|
| 2025.10.30 | ₩8,422 | ₩8,911 | ₩8,288 | ₩8,811 | +4.62% | 822.9만 |
|---|
| 2025.10.29 | ₩8,945 | ₩9,173 | ₩8,476 | ₩8,502 | -4.95% | 1136.8만 |
|---|
| 2025.10.28 | ₩9,455 | ₩9,455 | ₩8,569 | ₩8,932 | -5.53% | 2052.8만 |
|---|
| 2025.10.27 | ₩9,723 | ₩10,246 | ₩9,119 | ₩9,468 | -2.62% | 3493.7만 |
|---|
| 2025.10.24 | ₩12,204 | ₩12,445 | ₩12,083 | ₩12,284 | +0.66% | 356.3만 |
|---|
| 2025.10.23 | ₩11,949 | ₩12,143 | ₩11,895 | ₩12,137 | +1.57% | 463.3만 |
|---|
| 2025.10.22 | ₩12,070 | ₩12,284 | ₩11,915 | ₩11,989 | -0.67% | 467.2만 |
|---|
| 2025.10.21 | ₩12,365 | ₩12,465 | ₩12,056 | ₩12,096 | -2.17% | 391만 |
|---|
| 2025.10.20 | ₩12,472 | ₩12,499 | ₩12,304 | ₩12,391 | -0.65% | 256.4만 |
|---|
| 2025.10.17 | ₩12,459 | ₩12,613 | ₩12,251 | ₩12,445 | -0.11% | 335.7만 |
|---|
| 2025.10.16 | ₩12,780 | ₩12,861 | ₩12,298 | ₩12,579 | -1.57% | 425.4만 |
|---|
| 2025.10.15 | ₩12,834 | ₩13,035 | ₩12,747 | ₩12,807 | -0.21% | 290만 |
|---|
| 2025.10.14 | ₩12,794 | ₩12,955 | ₩12,613 | ₩12,821 | +0.21% | 347.3만 |
|---|
| 2025.10.13 | ₩12,955 | ₩13,129 | ₩12,847 | ₩12,874 | -0.62% | 315.1만 |
|---|
| 2025.10.10 | ₩13,290 | ₩13,290 | ₩12,821 | ₩12,874 | -3.13% | 309만 |
|---|